Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.160 | 8.270 | 8.020 | 8.150 | 260,792 | +0.04(+0.49%) |
May 27, 2016 | 8.080 | 8.110 | 8.110 | 8.110 | 166,400 | +0.03(+0.37%) |
May 26, 2016 | 8.200 | 8.270 | 7.970 | 8.080 | 372,183 | -0.13(-1.58%) |
May 25, 2016 | 8.110 | 8.420 | 8.014 | 8.210 | 296,065 | +0.09(+1.11%) |
May 24, 2016 | 7.810 | 8.130 | 7.750 | 8.120 | 274,333 | +0.38(+4.91%) |
May 23, 2016 | 7.640 | 7.980 | 7.640 | 7.740 | 262,265 | +0.09(+1.18%) |
May 20, 2016 | 7.570 | 7.707 | 7.420 | 7.650 | 177,562 | +0.11(+1.46%) |
May 19, 2016 | 7.570 | 7.730 | 7.320 | 7.540 | 203,616 | -0.07(-0.92%) |
May 18, 2016 | 7.360 | 7.670 | 7.360 | 7.610 | 190,034 | +0.22(+2.98%) |
May 17, 2016 | 7.650 | 7.940 | 7.390 | 7.390 | 289,314 | -0.28(-3.65%) |
May 16, 2016 | 7.520 | 7.760 | 7.430 | 7.670 | 210,960 | +0.17(+2.27%) |
May 13, 2016 | 7.300 | 7.630 | 7.290 | 7.500 | 134,511 | +0.19(+2.60%) |
May 12, 2016 | 7.600 | 7.670 | 7.180 | 7.310 | 437,154 | -0.30(-3.94%) |
May 11, 2016 | 8.090 | 8.090 | 7.490 | 7.610 | 937,656 | -0.49(-6.05%) |
May 10, 2016 | 8.160 | 8.160 | 7.830 | 8.100 | 301,114 | +0.00(+0.00%) |
May 09, 2016 | 8.000 | 8.280 | 7.880 | 8.100 | 331,391 | +0.06(+0.75%) |
May 06, 2016 | 8.010 | 8.220 | 7.897 | 8.040 | 254,951 | -0.04(-0.50%) |
May 05, 2016 | 8.180 | 8.180 | 7.990 | 8.080 | 265,066 | -0.08(-0.98%) |
May 04, 2016 | 8.370 | 8.400 | 8.070 | 8.160 | 356,588 | -0.24(-2.86%) |
May 03, 2016 | 8.400 | 8.520 | 8.280 | 8.400 | 234,410 | -0.08(-0.94%) |
May 02, 2016 | 8.120 | 8.480 | 8.040 | 8.480 | 223,941 | +0.34(+4.18%) |
Apr 29, 2016 | 8.230 | 8.330 | 7.990 | 8.140 | 258,384 | -0.12(-1.45%) |
Apr 28, 2016 | 7.930 | 8.520 | 7.820 | 8.260 | 327,189 | +0.38(+4.82%) |
Apr 27, 2016 | 8.170 | 8.170 | 7.720 | 7.880 | 356,654 | -0.22(-2.72%) |
Apr 26, 2016 | 8.440 | 8.440 | 8.020 | 8.100 | 259,739 | -0.34(-4.03%) |
Apr 25, 2016 | 8.490 | 8.640 | 8.380 | 8.440 | 133,827 | -0.09(-1.06%) |
Apr 22, 2016 | 8.340 | 8.580 | 8.280 | 8.530 | 293,151 | +0.17(+2.03%) |
Apr 21, 2016 | 8.350 | 8.470 | 8.210 | 8.360 | 255,213 | -0.03(-0.36%) |
Apr 20, 2016 | 8.170 | 8.450 | 8.003 | 8.390 | 308,752 | +0.22(+2.69%) |
Apr 19, 2016 | 8.230 | 8.264 | 8.104 | 8.170 | 214,630 | -0.04(-0.49%) |
Apr 18, 2016 | 7.960 | 8.300 | 7.860 | 8.210 | 237,745 | +0.21(+2.63%) |
Apr 15, 2016 | 7.910 | 8.070 | 7.840 | 8.000 | 175,169 | +0.03(+0.38%) |
Apr 14, 2016 | 7.970 | 8.130 | 7.860 | 7.970 | 131,278 | +0.01(+0.13%) |
Apr 13, 2016 | 7.840 | 8.010 | 7.710 | 7.960 | 175,805 | +0.17(+2.18%) |
Apr 12, 2016 | 7.890 | 7.890 | 7.640 | 7.790 | 196,476 | +0.03(+0.39%) |
Apr 11, 2016 | 7.700 | 7.800 | 7.620 | 7.760 | 230,333 | +0.05(+0.65%) |
Apr 08, 2016 | 7.930 | 7.930 | 7.640 | 7.710 | 207,092 | -0.09(-1.15%) |
Apr 07, 2016 | 7.700 | 7.910 | 7.500 | 7.800 | 239,852 | +0.09(+1.17%) |
Apr 06, 2016 | 7.140 | 7.870 | 7.130 | 7.710 | 289,764 | +0.53(+7.38%) |
Apr 05, 2016 | 7.520 | 7.590 | 7.164 | 7.180 | 258,300 | -0.35(-4.65%) |
Apr 04, 2016 | 7.290 | 7.760 | 7.290 | 7.530 | 332,262 | +0.34(+4.73%) |
Apr 01, 2016 | 6.990 | 7.240 | 6.920 | 7.190 | 169,078 | +0.14(+1.99%) |
Mar 31, 2016 | 6.790 | 7.231 | 6.710 | 7.050 | 587,534 | +0.32(+4.75%) |
Mar 30, 2016 | 6.800 | 7.000 | 6.540 | 6.730 | 316,199 | -0.10(-1.46%) |
Mar 29, 2016 | 6.530 | 6.970 | 6.370 | 6.830 | 306,543 | +0.31(+4.75%) |
Mar 28, 2016 | 6.650 | 6.710 | 6.310 | 6.520 | 287,007 | -0.14(-2.10%) |
Mar 24, 2016 | 6.470 | 6.660 | 6.660 | 6.660 | 244,500 | +0.13(+1.99%) |
Mar 23, 2016 | 6.680 | 6.830 | 6.270 | 6.530 | 396,833 | -0.18(-2.68%) |
Mar 22, 2016 | 6.540 | 6.830 | 6.415 | 6.710 | 287,245 | +0.17(+2.60%) |
Mar 21, 2016 | 6.190 | 6.670 | 6.140 | 6.540 | 348,055 | +0.33(+5.31%) |
Mar 18, 2016 | 6.100 | 6.500 | 6.000 | 6.210 | 1,166,085 | +0.02(+0.32%) |
Mar 17, 2016 | 6.170 | 6.280 | 6.065 | 6.190 | 404,316 | +0.02(+0.32%) |
Mar 16, 2016 | 6.190 | 6.320 | 6.045 | 6.170 | 355,202 | -0.08(-1.28%) |
Mar 15, 2016 | 6.300 | 6.310 | 6.060 | 6.250 | 439,371 | -0.11(-1.73%) |
Mar 14, 2016 | 6.330 | 6.530 | 6.300 | 6.360 | 265,724 | +0.00(+0.00%) |
Mar 11, 2016 | 6.320 | 6.380 | 6.080 | 6.360 | 239,811 | +0.12(+1.92%) |
Mar 10, 2016 | 6.360 | 6.470 | 6.060 | 6.240 | 375,206 | -0.08(-1.27%) |
Mar 09, 2016 | 6.400 | 6.610 | 6.050 | 6.320 | 304,920 | -0.08(-1.25%) |
Mar 08, 2016 | 6.560 | 6.780 | 6.290 | 6.400 | 387,479 | -0.18(-2.74%) |
Mar 07, 2016 | 6.230 | 6.680 | 6.150 | 6.580 | 260,738 | +0.31(+4.94%) |
Mar 04, 2016 | 6.520 | 6.550 | 6.120 | 6.270 | 621,027 | -0.23(-3.54%) |
Mar 03, 2016 | 6.580 | 6.860 | 6.390 | 6.500 | 364,907 | -0.05(-0.76%) |
Mar 02, 2016 | 6.350 | 6.620 | 6.170 | 6.550 | 265,712 | +0.16(+2.50%) |
Mar 01, 2016 | 6.320 | 6.609 | 6.130 | 6.390 | 476,769 | +0.09(+1.43%) |
Feb 29, 2016 | 6.810 | 7.010 | 6.250 | 6.300 | 571,771 | -0.55(-8.03%) |
Feb 26, 2016 | 6.650 | 6.870 | 6.550 | 6.850 | 466,673 | +0.24(+3.63%) |
Feb 25, 2016 | 6.660 | 6.720 | 6.390 | 6.610 | 317,321 | -0.05(-0.75%) |
Feb 24, 2016 | 6.580 | 6.760 | 6.490 | 6.660 | 409,979 | -0.01(-0.15%) |
Feb 23, 2016 | 6.710 | 6.816 | 6.540 | 6.670 | 499,437 | -0.07(-1.04%) |
Feb 22, 2016 | 6.840 | 7.000 | 6.720 | 6.740 | 383,613 | -0.03(-0.44%) |
Feb 19, 2016 | 6.470 | 6.845 | 6.390 | 6.770 | 288,013 | +0.26(+3.99%) |
Feb 18, 2016 | 6.820 | 6.990 | 6.410 | 6.510 | 611,866 | -0.28(-4.12%) |
Feb 17, 2016 | 7.210 | 7.210 | 6.540 | 6.790 | 770,077 | -0.27(-3.82%) |
Feb 16, 2016 | 7.120 | 7.210 | 6.830 | 7.060 | 387,945 | +0.04(+0.57%) |
Feb 12, 2016 | 6.920 | 7.020 | 7.020 | 7.020 | 359,100 | +0.17(+2.48%) |
Feb 11, 2016 | 6.850 | 6.999 | 6.590 | 6.850 | 285,667 | -0.15(-2.14%) |
Feb 10, 2016 | 6.620 | 7.040 | 6.470 | 7.000 | 588,674 | +0.41(+6.22%) |
Feb 09, 2016 | 6.380 | 6.730 | 6.290 | 6.590 | 447,782 | +0.11(+1.70%) |
Feb 08, 2016 | 6.860 | 6.940 | 6.370 | 6.480 | 528,385 | -0.43(-6.22%) |
Feb 05, 2016 | 7.190 | 7.380 | 6.900 | 6.910 | 440,178 | -0.33(-4.56%) |
Feb 04, 2016 | 7.170 | 7.490 | 7.050 | 7.240 | 348,084 | +0.02(+0.28%) |
Feb 03, 2016 | 7.530 | 7.590 | 6.890 | 7.220 | 609,285 | -0.27(-3.60%) |
Feb 02, 2016 | 7.460 | 7.590 | 7.310 | 7.490 | 369,047 | -0.07(-0.93%) |
Feb 01, 2016 | 7.610 | 7.720 | 7.420 | 7.560 | 347,750 | -0.14(-1.82%) |
Jan 29, 2016 | 7.290 | 7.700 | 7.220 | 7.700 | 397,992 | +0.40(+5.48%) |
Jan 28, 2016 | 7.850 | 7.850 | 7.280 | 7.300 | 339,038 | -0.50(-6.41%) |
Jan 27, 2016 | 7.980 | 8.100 | 7.720 | 7.800 | 261,306 | -0.21(-2.62%) |
Jan 26, 2016 | 8.130 | 8.180 | 7.710 | 8.010 | 288,066 | -0.10(-1.23%) |
Jan 25, 2016 | 7.940 | 8.220 | 7.810 | 8.110 | 301,886 | +0.13(+1.63%) |
Jan 22, 2016 | 8.150 | 8.280 | 7.860 | 7.980 | 300,103 | -0.08(-0.99%) |
Jan 21, 2016 | 8.100 | 8.320 | 7.790 | 8.060 | 384,482 | -0.02(-0.25%) |
Jan 20, 2016 | 7.970 | 8.140 | 7.320 | 8.080 | 832,452 | -0.08(-0.98%) |
Jan 19, 2016 | 8.850 | 9.000 | 7.880 | 8.160 | 536,162 | -0.56(-6.42%) |
Jan 15, 2016 | 8.540 | 8.720 | 8.720 | 8.720 | 409,900 | -0.07(-0.80%) |
Jan 14, 2016 | 8.920 | 9.000 | 8.290 | 8.790 | 515,994 | -0.03(-0.34%) |
Jan 13, 2016 | 9.650 | 9.743 | 8.730 | 8.820 | 557,805 | -0.81(-8.41%) |
Jan 12, 2016 | 8.990 | 9.660 | 8.990 | 9.630 | 710,751 | +0.67(+7.48%) |
Jan 11, 2016 | 9.570 | 9.570 | 8.710 | 8.960 | 480,280 | -0.51(-5.39%) |
Jan 08, 2016 | 9.850 | 10.06 | 9.410 | 9.470 | 351,900 | -0.35(-3.56%) |
Jan 07, 2016 | 9.770 | 10.10 | 9.550 | 9.820 | 445,942 | -0.12(-1.21%) |
Jan 06, 2016 | 10.44 | 10.44 | 9.860 | 9.940 | 375,262 | -0.66(-6.23%) |
Jan 05, 2016 | 10.09 | 10.71 | 9.950 | 10.60 | 540,407 | +0.60(+6.00%) |
Jan 04, 2016 | 10.22 | 10.34 | 9.850 | 10.00 | 402,951 | -0.46(-4.40%) |
Dec 31, 2015 | 10.49 | 10.46 | 10.46 | 10.46 | 600,200 | -0.05(-0.48%) |
Dec 30, 2015 | 10.42 | 10.57 | 10.32 | 10.51 | 271,325 | +0.04(+0.38%) |
Dec 29, 2015 | 10.47 | 10.58 | 10.29 | 10.47 | 257,635 | +0.11(+1.06%) |
Dec 28, 2015 | 10.63 | 10.93 | 10.34 | 10.36 | 318,941 | -0.39(-3.63%) |
Dec 24, 2015 | 10.84 | 10.75 | 10.75 | 10.75 | 153,200 | -0.08(-0.74%) |
Dec 23, 2015 | 10.73 | 10.91 | 10.60 | 10.83 | 146,060 | +0.19(+1.79%) |
Dec 22, 2015 | 10.87 | 10.94 | 10.34 | 10.64 | 282,182 | -0.12(-1.12%) |
Dec 21, 2015 | 10.98 | 11.20 | 10.55 | 10.76 | 552,012 | -0.15(-1.37%) |
Dec 18, 2015 | 11.41 | 11.61 | 10.91 | 10.91 | 1,496,649 | -0.58(-5.05%) |
Dec 17, 2015 | 11.67 | 11.76 | 11.28 | 11.49 | 262,085 | -0.16(-1.37%) |
Dec 16, 2015 | 11.80 | 11.99 | 11.44 | 11.65 | 373,738 | +0.34(+3.01%) |
Dec 15, 2015 | 11.31 | 11.38 | 11.05 | 11.31 | 420,597 | +0.16(+1.43%) |
Dec 14, 2015 | 11.41 | 11.48 | 10.87 | 11.15 | 554,619 | -0.28(-2.45%) |
Dec 11, 2015 | 11.26 | 11.65 | 11.25 | 11.43 | 434,229 | -0.18(-1.55%) |
Dec 10, 2015 | 11.13 | 11.62 | 11.07 | 11.61 | 368,302 | +0.52(+4.69%) |
Dec 09, 2015 | 11.68 | 11.72 | 10.98 | 11.09 | 323,197 | -0.67(-5.70%) |
Dec 08, 2015 | 10.99 | 11.85 | 10.90 | 11.76 | 469,890 | +0.70(+6.33%) |
Dec 07, 2015 | 11.29 | 11.29 | 10.80 | 11.06 | 372,757 | -0.23(-2.04%) |
Dec 04, 2015 | 10.83 | 11.39 | 10.81 | 11.29 | 373,212 | -0.06(-0.53%) |
Dec 03, 2015 | 13.15 | 13.18 | 10.54 | 11.35 | 1,664,825 | -1.60(-12.36%) |
Dec 02, 2015 | 11.86 | 13.00 | 11.81 | 12.95 | 1,818,290 | +1.05(+8.82%) |
Dec 01, 2015 | 11.96 | 12.00 | 11.51 | 11.90 | 363,108 | +0.08(+0.68%) |
Nov 30, 2015 | 11.92 | 11.98 | 11.58 | 11.82 | 398,911 | -0.20(-1.66%) |
Nov 27, 2015 | 11.70 | 12.12 | 11.70 | 12.02 | 193,472 | +0.31(+2.65%) |
Nov 25, 2015 | 12.15 | 11.71 | 11.71 | 11.71 | 565,900 | -0.40(-3.30%) |
Nov 24, 2015 | 11.91 | 12.20 | 11.27 | 12.11 | 835,367 | +0.10(+0.83%) |
Nov 23, 2015 | 11.22 | 12.09 | 11.10 | 12.01 | 946,924 | +0.82(+7.33%) |
Nov 20, 2015 | 11.26 | 11.33 | 10.83 | 11.19 | 481,797 | +0.01(+0.09%) |
Nov 19, 2015 | 11.63 | 11.78 | 11.15 | 11.18 | 346,421 | -0.45(-3.87%) |
Nov 18, 2015 | 11.00 | 11.69 | 10.85 | 11.63 | 655,156 | +0.65(+5.92%) |
Nov 17, 2015 | 10.93 | 11.22 | 10.77 | 10.98 | 553,440 | +0.22(+2.04%) |
Nov 16, 2015 | 11.22 | 11.22 | 10.67 | 10.76 | 387,941 | -0.55(-4.86%) |
Nov 13, 2015 | 10.86 | 11.61 | 10.74 | 11.31 | 591,954 | +0.38(+3.48%) |
Nov 12, 2015 | 11.79 | 11.79 | 10.83 | 10.93 | 721,320 | -0.90(-7.61%) |
Nov 11, 2015 | 12.01 | 12.02 | 11.70 | 11.83 | 508,894 | -0.10(-0.84%) |
Nov 10, 2015 | 12.30 | 12.30 | 11.46 | 11.93 | 851,631 | -0.36(-2.93%) |
Nov 09, 2015 | 11.15 | 12.50 | 11.14 | 12.29 | 1,893,216 | +1.47(+13.59%) |
Nov 06, 2015 | 10.41 | 10.92 | 10.18 | 10.82 | 753,458 | +0.46(+4.44%) |
Nov 05, 2015 | 10.61 | 10.75 | 10.34 | 10.36 | 515,922 | -0.20(-1.89%) |
Nov 04, 2015 | 10.43 | 10.70 | 10.17 | 10.56 | 718,912 | +0.09(+0.86%) |
Nov 03, 2015 | 10.30 | 10.72 | 10.12 | 10.47 | 1,058,301 | +0.14(+1.36%) |
Nov 02, 2015 | 8.660 | 10.50 | 8.660 | 10.33 | 1,433,587 | +1.72(+19.98%) |
Oct 30, 2015 | 8.760 | 8.850 | 8.030 | 8.610 | 1,004,230 | -0.25(-2.82%) |
Oct 29, 2015 | 7.520 | 9.230 | 7.500 | 8.860 | 2,209,363 | +1.26(+16.58%) |
Oct 28, 2015 | 7.050 | 7.610 | 7.050 | 7.600 | 882,995 | +0.58(+8.26%) |
Oct 27, 2015 | 7.360 | 7.680 | 6.990 | 7.020 | 3,443,814 | +0.13(+1.89%) |
Oct 26, 2015 | 6.860 | 6.990 | 6.720 | 6.890 | 169,355 | +0.05(+0.73%) |
Oct 23, 2015 | 6.670 | 6.870 | 6.650 | 6.840 | 201,110 | +0.13(+1.94%) |
Oct 22, 2015 | 6.770 | 6.886 | 6.500 | 6.710 | 281,520 | +0.00(+0.07%) |
Oct 21, 2015 | 6.780 | 6.865 | 6.440 | 6.705 | 355,185 | -0.03(-0.37%) |
Oct 20, 2015 | 6.970 | 6.980 | 6.680 | 6.730 | 321,575 | -0.21(-3.03%) |
Oct 19, 2015 | 6.970 | 7.310 | 6.780 | 6.940 | 363,713 | -0.05(-0.72%) |
Oct 16, 2015 | 7.020 | 7.110 | 6.870 | 6.990 | 487,738 | +0.00(+0.00%) |
Oct 15, 2015 | 6.650 | 7.010 | 6.630 | 6.990 | 246,271 | +0.34(+5.11%) |
Oct 14, 2015 | 6.640 | 6.870 | 6.580 | 6.650 | 251,480 | +0.05(+0.76%) |
Oct 13, 2015 | 6.860 | 7.020 | 6.580 | 6.600 | 282,405 | -0.33(-4.76%) |
Oct 12, 2015 | 7.030 | 7.034 | 6.830 | 6.930 | 285,595 | -0.07(-1.00%) |
Oct 09, 2015 | 7.010 | 7.010 | 6.905 | 7.000 | 296,995 | +0.02(+0.29%) |
Oct 08, 2015 | 6.990 | 7.025 | 6.760 | 6.980 | 285,388 | -0.05(-0.71%) |
Oct 07, 2015 | 6.860 | 7.110 | 6.620 | 7.030 | 290,339 | +0.22(+3.23%) |
Oct 06, 2015 | 7.020 | 7.060 | 6.504 | 6.810 | 201,911 | -0.24(-3.40%) |
Oct 05, 2015 | 7.040 | 7.170 | 6.860 | 7.050 | 296,950 | +0.09(+1.29%) |
Oct 02, 2015 | 6.740 | 7.010 | 6.700 | 6.960 | 167,603 | +0.11(+1.61%) |
Oct 01, 2015 | 6.680 | 6.880 | 6.550 | 6.850 | 292,409 | +0.16(+2.39%) |
Sep 30, 2015 | 6.540 | 6.750 | 6.410 | 6.690 | 532,826 | +0.22(+3.40%) |
Sep 29, 2015 | 6.520 | 6.850 | 6.390 | 6.470 | 431,116 | -0.05(-0.77%) |
Sep 28, 2015 | 6.690 | 6.700 | 6.390 | 6.520 | 406,013 | -0.24(-3.55%) |
Sep 25, 2015 | 7.600 | 7.600 | 6.620 | 6.760 | 387,908 | -0.72(-9.63%) |
Sep 24, 2015 | 7.220 | 7.480 | 7.180 | 7.480 | 345,237 | +0.22(+3.03%) |
Sep 23, 2015 | 7.140 | 7.390 | 6.962 | 7.260 | 251,555 | +0.16(+2.25%) |
Sep 22, 2015 | 7.190 | 7.190 | 6.942 | 7.100 | 294,632 | -0.19(-2.61%) |
Sep 21, 2015 | 7.590 | 7.760 | 7.160 | 7.290 | 248,825 | -0.22(-2.93%) |
Sep 18, 2015 | 7.670 | 7.850 | 7.430 | 7.510 | 422,205 | -0.28(-3.59%) |
Sep 17, 2015 | 7.670 | 7.950 | 7.640 | 7.790 | 238,832 | +0.08(+1.04%) |
Sep 16, 2015 | 7.760 | 7.840 | 7.550 | 7.710 | 172,650 | -0.05(-0.64%) |
Sep 15, 2015 | 7.250 | 7.890 | 7.220 | 7.760 | 542,312 | +0.51(+7.03%) |
Sep 14, 2015 | 7.340 | 7.446 | 7.120 | 7.250 | 261,476 | -0.06(-0.82%) |
Sep 11, 2015 | 7.320 | 7.390 | 7.220 | 7.310 | 361,831 | -0.08(-1.08%) |
Sep 10, 2015 | 7.150 | 7.450 | 7.070 | 7.390 | 266,293 | +0.24(+3.36%) |
Sep 09, 2015 | 7.470 | 7.540 | 7.070 | 7.150 | 196,175 | -0.23(-3.12%) |
Sep 08, 2015 | 7.340 | 7.756 | 7.300 | 7.380 | 544,563 | +0.18(+2.50%) |
Sep 04, 2015 | 6.920 | 7.200 | 7.200 | 7.200 | 149,900 | +0.16(+2.27%) |
Sep 03, 2015 | 7.250 | 7.250 | 6.950 | 7.040 | 255,340 | -0.16(-2.22%) |
Sep 02, 2015 | 6.940 | 7.220 | 6.890 | 7.200 | 376,753 | +0.34(+4.96%) |
Sep 01, 2015 | 6.800 | 7.115 | 6.730 | 6.860 | 242,828 | -0.06(-0.87%) |
Aug 31, 2015 | 6.990 | 7.190 | 6.890 | 6.920 | 213,806 | -0.08(-1.14%) |
Aug 28, 2015 | 6.690 | 7.130 | 6.690 | 7.000 | 272,339 | +0.22(+3.24%) |
Aug 27, 2015 | 6.780 | 6.900 | 6.680 | 6.780 | 217,319 | +0.05(+0.74%) |
Aug 26, 2015 | 6.720 | 6.740 | 6.480 | 6.730 | 266,693 | +0.17(+2.59%) |
Aug 25, 2015 | 6.760 | 6.760 | 6.470 | 6.560 | 268,722 | +0.21(+3.31%) |
Aug 24, 2015 | 6.410 | 6.720 | 6.290 | 6.350 | 371,175 | -0.19(-2.91%) |
Aug 21, 2015 | 6.200 | 6.800 | 6.390 | 6.540 | 321,916 | +0.15(+2.35%) |
Aug 20, 2015 | 6.420 | 6.630 | 6.330 | 6.390 | 353,657 | -0.11(-1.69%) |
Aug 19, 2015 | 6.500 | 6.660 | 6.420 | 6.500 | 232,787 | -0.06(-0.91%) |
Aug 18, 2015 | 6.700 | 6.770 | 6.510 | 6.560 | 178,130 | -0.19(-2.81%) |
Aug 17, 2015 | 6.350 | 6.770 | 6.290 | 6.750 | 213,767 | +0.30(+4.65%) |
Aug 14, 2015 | 6.530 | 6.670 | 6.320 | 6.450 | 243,209 | -0.11(-1.68%) |
Aug 13, 2015 | 6.760 | 6.950 | 6.520 | 6.560 | 245,056 | -0.22(-3.24%) |
Aug 12, 2015 | 6.520 | 6.820 | 6.350 | 6.780 | 233,327 | +0.21(+3.20%) |
Aug 11, 2015 | 6.760 | 7.000 | 6.530 | 6.570 | 212,046 | -0.33(-4.78%) |
Aug 10, 2015 | 6.870 | 7.120 | 6.520 | 6.900 | 405,781 | +0.06(+0.88%) |
Aug 07, 2015 | 7.000 | 7.000 | 6.490 | 6.840 | 457,498 | -0.16(-2.29%) |
Aug 06, 2015 | 6.900 | 7.060 | 6.710 | 7.000 | 666,637 | +0.08(+1.16%) |
Aug 05, 2015 | 6.820 | 6.970 | 6.760 | 6.920 | 310,501 | +0.14(+2.06%) |
Aug 04, 2015 | 6.650 | 6.820 | 6.590 | 6.780 | 294,937 | +0.20(+3.04%) |
Aug 03, 2015 | 6.390 | 6.760 | 6.350 | 6.580 | 350,564 | +0.19(+2.97%) |
Jul 31, 2015 | 6.150 | 6.420 | 5.900 | 6.390 | 448,357 | +0.30(+4.93%) |
Jul 30, 2015 | 6.990 | 6.990 | 6.010 | 6.090 | 965,211 | -0.97(-13.74%) |
Jul 29, 2015 | 7.450 | 7.450 | 6.960 | 7.060 | 311,561 | -0.34(-4.59%) |
Jul 28, 2015 | 7.250 | 7.490 | 7.120 | 7.400 | 417,248 | +0.21(+2.92%) |
Jul 27, 2015 | 7.140 | 7.239 | 6.960 | 7.190 | 391,559 | +0.06(+0.84%) |
Jul 24, 2015 | 7.220 | 7.650 | 7.040 | 7.130 | 576,907 | -0.04(-0.56%) |
Jul 23, 2015 | 6.960 | 7.300 | 6.910 | 7.170 | 666,634 | +0.25(+3.61%) |
Jul 22, 2015 | 6.680 | 7.050 | 6.550 | 6.920 | 566,028 | +0.32(+4.85%) |
Jul 21, 2015 | 6.700 | 6.730 | 6.460 | 6.600 | 215,945 | -0.09(-1.35%) |
Jul 20, 2015 | 6.740 | 6.820 | 6.620 | 6.690 | 191,386 | -0.01(-0.15%) |
Jul 17, 2015 | 6.710 | 6.790 | 6.580 | 6.700 | 253,738 | -0.03(-0.45%) |
Jul 16, 2015 | 6.750 | 6.840 | 6.690 | 6.730 | 272,773 | +0.09(+1.36%) |
Jul 15, 2015 | 6.840 | 6.870 | 6.620 | 6.640 | 656,454 | +0.01(+0.15%) |
Jul 14, 2015 | 6.250 | 6.850 | 6.160 | 6.630 | 660,918 | +0.42(+6.76%) |
Jul 13, 2015 | 6.160 | 6.280 | 6.100 | 6.210 | 376,540 | +0.11(+1.80%) |
Jul 10, 2015 | 6.180 | 6.210 | 6.010 | 6.100 | 201,389 | +0.02(+0.33%) |
Jul 09, 2015 | 6.130 | 6.300 | 6.040 | 6.080 | 192,546 | +0.07(+1.16%) |
Jul 08, 2015 | 6.190 | 6.250 | 5.880 | 6.010 | 309,234 | -0.27(-4.30%) |
Jul 07, 2015 | 6.390 | 6.410 | 6.140 | 6.280 | 244,291 | -0.07(-1.10%) |
Jul 06, 2015 | 6.300 | 6.480 | 6.260 | 6.350 | 300,315 | +0.00(+0.00%) |
Jul 02, 2015 | 6.530 | 6.350 | 6.350 | 6.350 | 367,600 | -0.17(-2.61%) |
Jul 01, 2015 | 6.740 | 6.760 | 6.450 | 6.520 | 210,513 | -0.20(-2.98%) |
Jun 30, 2015 | 6.470 | 6.750 | 6.390 | 6.720 | 192,623 | +0.34(+5.33%) |
Jun 29, 2015 | 6.480 | 6.740 | 6.330 | 6.380 | 254,458 | -0.22(-3.33%) |
Jun 26, 2015 | 6.630 | 6.660 | 6.430 | 6.600 | 915,836 | -0.04(-0.60%) |
Jun 25, 2015 | 6.650 | 6.720 | 6.530 | 6.640 | 156,668 | +0.03(+0.45%) |
Jun 24, 2015 | 6.720 | 6.750 | 6.540 | 6.610 | 118,505 | -0.13(-1.93%) |
Jun 23, 2015 | 6.710 | 6.810 | 6.590 | 6.740 | 153,589 | +0.05(+0.75%) |
Jun 22, 2015 | 6.540 | 6.750 | 6.520 | 6.690 | 216,442 | +0.18(+2.76%) |
Jun 19, 2015 | 6.460 | 6.700 | 6.460 | 6.510 | 317,713 | +0.06(+0.93%) |
Jun 18, 2015 | 6.330 | 6.660 | 6.300 | 6.450 | 253,107 | +0.14(+2.22%) |
Jun 17, 2015 | 6.320 | 6.410 | 6.210 | 6.310 | 103,157 | +0.04(+0.64%) |
Jun 16, 2015 | 6.220 | 6.360 | 6.180 | 6.270 | 133,628 | +0.02(+0.32%) |
Jun 15, 2015 | 6.390 | 6.390 | 6.110 | 6.250 | 306,508 | -0.22(-3.40%) |
Jun 12, 2015 | 6.490 | 6.560 | 6.340 | 6.470 | 154,469 | -0.05(-0.77%) |
Jun 11, 2015 | 6.580 | 6.590 | 6.450 | 6.520 | 130,452 | +0.04(+0.62%) |
Jun 10, 2015 | 6.530 | 6.680 | 6.390 | 6.480 | 235,216 | -0.03(-0.46%) |
Jun 09, 2015 | 6.520 | 6.610 | 6.360 | 6.510 | 230,036 | -0.09(-1.36%) |
Jun 08, 2015 | 6.530 | 6.630 | 6.430 | 6.600 | 181,479 | +0.07(+1.07%) |
Jun 05, 2015 | 6.300 | 6.560 | 6.200 | 6.530 | 236,194 | +0.22(+3.49%) |
Jun 04, 2015 | 6.390 | 6.450 | 6.170 | 6.310 | 236,245 | -0.16(-2.47%) |
Jun 03, 2015 | 6.350 | 6.580 | 6.218 | 6.470 | 227,398 | +0.16(+2.54%) |
Jun 02, 2015 | 6.230 | 6.470 | 6.100 | 6.310 | 208,804 | +0.03(+0.48%) |